| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-0.24 | -3.31% | 2,249,900 | 25,900 | 0.2 |
6.92
7.26
7.02
|
|
2 tháng
(2024-07-22) |
0.05 | 0.72% | 5,054,700 | -68,100 | -0.5 |
6.71
7.26
7.02
|
|
3 tháng
(2024-06-21) |
-0.89 | -11.27% | 7,595,000 | -69,270 | -0.5 |
6.71
8
7.02
|
|
6 tháng
(2024-03-25) |
-1.79 | -20.34% | 35,813,700 | 109,090 | 1.7 |
6.71
9.40
7.02
|
|
12 tháng
(2023-09-25) |
-1.67 | -19.24% | 136,587,600 | 5,847,664 | 50.6 |
6.71
9.40
7.02
|
|
24 tháng
(2022-09-30) |
-7.49 | -51.66% | 340,897,800 | 5,119,366 | 44.1 |
6.30
14.50
7.02
|
|
36 tháng
(2021-10-05) |
-10.60 | -60.19% | 533,021,700 | 3,375,007 | 14.7 |
6.30
25.62
7.02
|
|
60 tháng
(2019-10-16) |
0.32 | 4.85% | 1,031,290,200 | -18,997,781 | -504.6 |
3.96
25.62
7.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2020 |
6.34
|
1,592,250 | 6.10 | 6.37 | 6.04 | 34,290 | 17,150 | 0.4 |
| 16/09/2020 |
6.10
|
884,010 | 6.15 | 6.20 | 6.10 | 0 | 40,040 | -0.9 |
| 15/09/2020 |
6.15
|
996,310 | 6.15 | 6.22 | 6.11 | 18,040 | 11,580 | 0.2 |
| 14/09/2020 |
6.15
|
1,257,160 | 6.15 | 6.23 | 6.11 | 54,500 | 0 | 1.3 |
| 11/09/2020 |
6.15
|
1,203,460 | 6.08 | 6.15 | 6.04 | 89,950 | 0 | 2.1 |
| 10/09/2020 |
6.08
|
1,367,770 | 6.00 | 6.15 | 5.87 | 4,640 | 37,830 | -0.7 |
| 09/09/2020 |
6.00
|
1,134,490 | 6.16 | 6.23 | 5.95 | 8,800 | 4,110 | 0.1 |
| 08/09/2020 |
6.16
|
1,033,380 | 6.12 | 6.18 | 6.07 | 15,540 | 10,000 | 0.1 |
| 07/09/2020 |
6.12
|
1,102,520 | 6.20 | 6.28 | 6.12 | 17,690 | 2,970 | 0.3 |
| 04/09/2020 |
6.20
|
1,233,450 | 6.20 | 6.27 | 6.11 | 35,290 | 0 | 0.8 |
| 03/09/2020 |
6.20
|
1,580,350 | 6.34 | 6.37 | 6.14 | 0 | 29,300 | -0.7 |
| 01/09/2020 |
6.34
|
1,006,010 | 6.26 | 6.42 | 6.22 | 17,850 | 0 | 0.4 |
| 31/08/2020 |
6.26
|
1,091,930 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 |
| 28/08/2020 |
6.26
|
1,600,390 | 6.37 | 6.45 | 6.23 | 400 | 29,340 | -0.7 |
| 27/08/2020 |
6.37
|
1,393,450 | 6.18 | 6.42 | 6.23 | 490 | 46,400 | -1.1 |
| 26/08/2020 |
6.18
|
1,618,500 | 5.91 | 6.26 | 5.84 | 26,030 | 0 | 0.6 |
| 25/08/2020 |
5.91
|
781,630 | 5.87 | 5.99 | 5.84 | 0 | 10,520 | -0.2 |
| 24/08/2020 |
5.87
|
1,099,660 | 5.91 | 6.02 | 5.84 | 5,570 | 9,350 | -0.1 |
| 21/08/2020 |
5.91
|
1,282,850 | 5.74 | 5.99 | 5.72 | 17,080 | 3,000 | 0.3 |
| 20/08/2020 |
5.74
|
1,088,020 | 5.75 | 5.88 | 5.68 | 0 | 102,160 | -2.2 |
| 19/08/2020 |
5.75
|
1,438,700 | 5.48 | 5.78 | 5.46 | 35,920 | 0 | 0.8 |
| 18/08/2020 |
5.48
|
913,500 | 5.44 | 5.56 | 5.40 | 13,980 | 0 | 0.3 |
| 17/08/2020 |
5.44
|
782,960 | 5.42 | 5.46 | 5.36 | 0 | 4,680 | -0.1 |
| 14/08/2020 |
5.42
|
975,390 | 5.50 | 5.62 | 5.38 | 230 | 39,690 | -0.8 |
| 13/08/2020 |
5.50
|
1,637,080 | 5.15 | 5.50 | 5.16 | 25,400 | 0 | 0.5 |
| 12/08/2020 |
5.15
|
437,330 | 5.15 | 5.19 | 5.12 | 0 | 8,550 | -0.2 |
| 11/08/2020 |
5.15
|
726,590 | 5.20 | 5.20 | 5.11 | 1,000 | 28,590 | -0.5 |
| 10/08/2020 |
5.20
|
643,710 | 5.24 | 5.27 | 5.20 | 1,000 | 12,010 | -0.2 |
| 07/08/2020 |
5.24
|
902,060 | 5.27 | 5.32 | 5.23 | 9,440 | 0 | 0.2 |
| 06/08/2020 |
5.27
|
1,251,780 | 5.11 | 5.32 | 5.08 | 20,460 | 0 | 0.4 |
| 05/08/2020 |
5.11
|
880,350 | 5.03 | 5.11 | 4.97 | 32,990 | 400,000 | -7.0 |
| 04/08/2020 |
5.03
|
503,250 | 4.97 | 5.07 | 4.97 | 29,160 | 13,400 | 0.3 |
| 03/08/2020 |
4.97
|
705,330 | 4.92 | 5.08 | 4.88 | 15,900 | 0 | 0.3 |
| 31/07/2020 |
4.92
|
329,340 | 4.97 | 5.00 | 4.89 | 7,000 | 20,640 | -0.3 |
| 30/07/2020 |
4.97
|
273,730 | 5.00 | 5.03 | 4.96 | 0 | 5,810 | -0.1 |
| 29/07/2020 |
5.00
|
273,940 | 4.92 | 5.00 | 4.84 | 0 | 5,810 | -0.1 |
| 28/07/2020 |
4.92
|
790,930 | 4.89 | 5.00 | 4.85 | 14,460 | 1,470 | 0.2 |
| 27/07/2020 |
4.89
|
707,610 | 5.03 | 5.03 | 4.87 | 0 | 24,100 | -0.4 |
| 24/07/2020 |
5.03
|
875,930 | 5.05 | 5.08 | 4.84 | 3,510 | 49,450 | -0.9 |
| 23/07/2020 |
5.05
|
417,670 | 5.04 | 5.12 | 5.03 | 1,000 | 25,690 | -0.5 |
| 22/07/2020 |
5.04
|
403,690 | 5.07 | 5.07 | 5.00 | 0 | 12,930 | -0.2 |
| 21/07/2020 |
5.07
|
572,590 | 5.07 | 5.08 | 5.00 | 0 | 47,330 | -0.9 |
| 20/07/2020 |
5.07
|
474,840 | 5.12 | 5.12 | 5.05 | 0 | 19,360 | -0.4 |
| 17/07/2020 |
5.12
|
852,570 | 5.09 | 5.12 | 5.05 | 0 | 16,300 | -0.3 |
| 16/07/2020 |
5.09
|
651,860 | 5.12 | 5.12 | 5.05 | 0 | 20,010 | -0.4 |
| 15/07/2020 |
5.12
|
943,070 | 5.07 | 5.12 | 5.04 | 5,130 | 43,020 | -0.7 |
| 14/07/2020 |
5.07
|
652,380 | 5.08 | 5.08 | 5.01 | 0 | 39,650 | -0.7 |
| 13/07/2020 |
5.08
|
839,980 | 5.08 | 5.13 | 5.07 | 320 | 43,400 | -0.8 |
| 10/07/2020 |
5.08
|
757,770 | 5.16 | 5.17 | 5.07 | 0 | 30,590 | -0.6 |
| 09/07/2020 |
5.16
|
1,433,170 | 5.00 | 5.17 | 4.99 | 31,810 | 140 | 0.6 |
| 08/07/2020 |
5.00
|
856,560 | 4.99 | 5.00 | 4.92 | 12,090 | 38,420 | -0.5 |
| 07/07/2020 |
4.99
|
818,430 | 4.92 | 5.05 | 4.92 | 52,050 | 18,000 | 0.6 |
| 06/07/2020 |
4.92
|
764,440 | 4.77 | 4.92 | 4.79 | 32,640 | 0 | 0.6 |
| 03/07/2020 |
4.77
|
806,970 | 4.81 | 4.85 | 4.76 | 8,560 | 0 | 0.2 |
| 02/07/2020 |
4.81
|
691,870 | 4.87 | 4.87 | 4.77 | 0 | 17,030 | -0.3 |
| 01/07/2020 |
4.87
|
634,260 | 4.83 | 4.89 | 4.79 | 7,010 | 3,500 | 0.1 |
| 30/06/2020 |
4.83
|
648,560 | 4.79 | 4.87 | 4.73 | 2,100 | 34,530 | -0.6 |
| 29/06/2020 |
4.79
|
1,326,880 | 4.84 | 4.84 | 4.65 | 0 | 53,830 | -1.0 |
| 26/06/2020 |
4.84
|
693,370 | 4.89 | 4.91 | 4.80 | 0 | 42,470 | -0.8 |
| 25/06/2020 |
4.89
|
838,810 | 4.93 | 4.93 | 4.76 | 6,740 | 4,390 | 0.0 |
| 24/06/2020 |
4.93
|
1,251,430 | 5.12 | 5.12 | 4.89 | 0 | 3,710 | -0.1 |
| 23/06/2020 |
5.12
|
2,208,030 | 5.13 | 5.24 | 4.95 | 0 | 77,990 | -1.5 |
| 22/06/2020 |
5.13
|
2,354,320 | 4.89 | 5.13 | 4.89 | 51,730 | 0 | 1.0 |
| 19/06/2020 |
4.89
|
794,310 | 4.81 | 4.92 | 4.83 | 23,090 | 0 | 0.4 |
| 18/06/2020 |
4.81
|
998,060 | 4.89 | 4.89 | 4.80 | 50,170 | 0 | 0.9 |
| 17/06/2020 |
4.89
|
818,160 | 4.89 | 4.93 | 4.81 | 20,970 | 0 | 0.4 |
| 16/06/2020 |
4.89
|
1,360,680 | 4.81 | 4.95 | 4.83 | 94,880 | 5,000 | 1.6 |
| 15/06/2020 |
4.81
|
1,397,130 | 4.92 | 4.93 | 4.73 | 200 | 64,650 | -1.2 |
| 12/06/2020 |
4.92
|
2,405,030 | 4.68 | 5.00 | 4.44 | 27,940 | 0 | 0.5 |
| 11/06/2020 |
4.68
|
1,809,540 | 4.99 | 5.00 | 4.68 | 140 | 27,420 | -0.5 |
| 10/06/2020 |
4.99
|
1,829,150 | 4.91 | 4.99 | 4.72 | 160,210 | 60,000 | 1.8 |
| 09/06/2020 |
4.91
|
1,717,970 | 4.67 | 4.95 | 4.72 | 68,220 | 0 | 1.2 |
| 08/06/2020 |
4.67
|
1,797,010 | 4.43 | 4.68 | 4.43 | 280,310 | 0 | 4.8 |
| 05/06/2020 |
4.43
|
597,930 | 4.41 | 4.44 | 4.39 | 0 | 0 | 0 |
| 04/06/2020 |
4.41
|
985,070 | 4.52 | 4.55 | 4.41 | 5,000 | 30,590 | -0.4 |
| 03/06/2020 |
4.52
|
936,770 | 4.51 | 4.55 | 4.43 | 7,000 | 1,960 | 0.1 |
| 02/06/2020 |
4.51
|
1,472,230 | 4.35 | 4.56 | 4.33 | 67,530 | 0 | 1.1 |
| 01/06/2020 |
4.35
|
975,710 | 4.31 | 4.36 | 4.31 | 7,940 | 0 | 0.1 |
| 29/05/2020 |
4.31
|
1,345,410 | 4.36 | 4.41 | 4.29 | 39,530 | 1,231,000 | -19.1 |
| 28/05/2020 |
4.36
|
1,180,720 | 4.48 | 4.55 | 4.35 | 3,760 | 714,360 | -11.4 |
| 27/05/2020 |
4.48
|
1,554,150 | 4.41 | 4.60 | 4.48 | 140 | 808,580 | -13.3 |
| 26/05/2020 |
4.41
|
2,012,110 | 4.13 | 4.41 | 4.16 | 113,510 | 1,170,000 | -17.3 |
| 25/05/2020 |
4.13
|
544,480 | 4.09 | 4.16 | 4.09 | 6,030 | 0 | 0.1 |
| 22/05/2020 |
4.09
|
345,520 | 4.11 | 4.16 | 4.09 | 1,310 | 320 | 0.0 |
| 21/05/2020 |
4.11
|
611,340 | 4.07 | 4.20 | 4.07 | 1,700 | 0 | 0.0 |
| 20/05/2020 |
4.07
|
409,590 | 4.07 | 4.11 | 4.07 | 2,020 | 480 | 0.0 |
| 19/05/2020 |
4.07
|
507,880 | 4.07 | 4.13 | 4.05 | 5,490 | 9,980 | -0.1 |
| 18/05/2020 |
4.07
|
404,760 | 4.09 | 4.12 | 4.04 | 0 | 1,720 | -0.0 |
| 15/05/2020 |
4.09
|
425,770 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
| 14/05/2020 |
4.16
|
516,500 | 4.20 | 4.24 | 4.16 | 4,580 | 20,000 | -0.2 |
| 13/05/2020 |
4.20
|
578,750 | 4.20 | 4.28 | 4.20 | 1,110 | 0 | 0.0 |
| 12/05/2020 |
4.20
|
722,190 | 4.12 | 4.32 | 4.11 | 65,200 | 0 | 1.0 |
| 11/05/2020 |
4.12
|
637,720 | 4.07 | 4.13 | 4.04 | 19,420 | 8,000 | 0.2 |
| 08/05/2020 |
4.07
|
285,800 | 4.07 | 4.11 | 4.02 | 37,170 | 0 | 0.6 |
| 07/05/2020 |
4.07
|
347,200 | 4.07 | 4.11 | 4.05 | 3,150 | 0 | 0.0 |
| 06/05/2020 |
4.07
|
394,490 | 4.01 | 4.13 | 4.01 | 13,090 | 1,470 | 0.2 |
| 05/05/2020 |
4.01
|
293,430 | 4.01 | 4.08 | 3.97 | 0 | 190 | -0.0 |
| 04/05/2020 |
4.01
|
282,410 | 4.09 | 4.12 | 4.01 | 3,000 | 1,190 | 0.0 |
| 29/04/2020 |
4.09
|
293,620 | 4.12 | 4.17 | 4.07 | 2,000 | 2,400 | -0.0 |
| 28/04/2020 |
4.12
|
218,790 | 4.09 | 4.15 | 4.07 | 0 | 730 | -0.0 |